Puig Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.32	18.57	18.32	18.50	-	0.65%	40,875
Apr 27, 2026	18.25	18.56	18.25	18.38	18.38	-	332,151
Apr 24, 2026	18.30	18.64	18.25	18.38	18.38	-0.11%	306,191
Apr 23, 2026	18.40	18.53	18.28	18.40	18.40	0.44%	398,804
Apr 22, 2026	18.51	18.70	18.27	18.32	18.32	-1.87%	549,074
Apr 21, 2026	17.85	18.89	17.85	18.67	18.67	5.48%	1,450,390
Apr 20, 2026	17.40	17.70	17.36	17.70	17.70	0.34%	426,870
Apr 17, 2026	17.13	17.64	17.12	17.64	17.64	3.16%	629,608
Apr 16, 2026	17.38	17.45	17.04	17.10	17.10	-1.10%	688,749
Apr 15, 2026	17.35	17.36	17.17	17.29	17.29	-0.12%	1,588,913
Apr 14, 2026	17.27	17.35	17.07	17.31	17.31	0.76%	944,094
Apr 13, 2026	17.30	17.38	17.02	17.18	17.18	-1.04%	1,040,388
Apr 10, 2026	17.50	17.61	17.25	17.36	17.36	-	2,519,234
Apr 9, 2026	17.35	17.52	17.13	17.36	17.36	-0.69%	931,451
Apr 8, 2026	17.79	17.99	17.47	17.48	17.48	1.86%	2,091,863
Apr 7, 2026	17.66	17.78	17.11	17.16	17.16	-1.94%	855,475
Apr 2, 2026	17.14	17.50	17.08	17.50	17.50	0.98%	697,962
Apr 1, 2026	17.30	17.38	17.13	17.33	17.33	2.61%	1,099,452
Mar 31, 2026	16.90	17.05	16.67	16.89	16.89	-0.24%	823,849
Mar 30, 2026	17.11	17.27	16.89	16.93	16.93	-0.99%	1,007,642
Mar 27, 2026	17.50	17.55	17.03	17.10	17.10	-2.34%	844,835
Mar 26, 2026	17.60	17.78	17.17	17.51	17.51	0.92%	793,323
Mar 25, 2026	17.60	17.77	16.86	17.35	17.35	-1.36%	2,619,875
Mar 24, 2026	17.60	18.20	17.32	17.59	17.59	12.97%	8,157,487
Mar 23, 2026	14.80	15.67	14.75	15.57	15.57	3.59%	1,535,917
Mar 20, 2026	15.40	15.47	15.03	15.03	15.03	-1.31%	1,298,966
Mar 19, 2026	15.41	15.48	15.07	15.23	15.23	-3.97%	1,483,174
Mar 18, 2026	15.90	15.90	15.41	15.86	15.86	-0.75%	2,021,853
Mar 17, 2026	15.41	15.98	15.37	15.98	15.98	3.63%	2,237,403
Mar 16, 2026	14.72	15.42	14.59	15.42	15.42	4.90%	1,756,595
Mar 13, 2026	14.68	14.78	14.35	14.70	14.70	-0.81%	719,230
Mar 12, 2026	14.90	15.09	14.82	14.82	14.82	-1.72%	378,554
Mar 11, 2026	15.00	15.22	14.96	15.08	15.08	-0.46%	307,671
Mar 10, 2026	15.24	15.35	15.11	15.15	15.15	1.47%	471,533
Mar 9, 2026	14.71	14.98	14.46	14.93	14.93	-0.93%	1,243,543
Mar 6, 2026	15.34	15.45	15.06	15.07	15.07	-1.12%	583,829
Mar 5, 2026	15.20	15.59	15.15	15.24	15.24	-0.33%	595,979
Mar 4, 2026	14.77	15.42	14.68	15.29	15.29	2.62%	1,227,213
Mar 3, 2026	15.53	15.53	14.69	14.90	14.90	-5.04%	1,505,675
Mar 2, 2026	15.82	15.87	15.60	15.69	15.69	-4.10%	1,097,016
Feb 27, 2026	16.48	16.48	16.25	16.36	16.36	-0.67%	558,023
Feb 26, 2026	16.29	16.54	16.18	16.47	16.47	1.54%	520,004
Feb 25, 2026	16.38	16.39	16.18	16.22	16.22	-1.16%	511,564
Feb 24, 2026	16.39	16.54	16.24	16.41	16.41	-0.06%	470,049
Feb 23, 2026	16.20	16.49	16.13	16.42	16.42	1.36%	501,088
Feb 20, 2026	16.43	16.43	16.10	16.20	16.20	-0.86%	740,765
Feb 19, 2026	16.64	16.64	16.09	16.34	16.34	-1.45%	865,711
Feb 18, 2026	17.10	17.24	16.08	16.58	16.58	2.54%	2,328,920
Feb 17, 2026	16.24	16.47	16.13	16.17	16.17	-1.52%	912,330
Feb 16, 2026	16.50	16.59	16.42	16.42	16.42	-1.20%	241,906